Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.740 | 6.791 | 6.676 | 6.680 | 2,653,647 | -0.06(-0.88%) |
Dec 29, 2011 | 6.663 | 6.821 | 6.633 | 6.740 | 3,296,473 | +0.12(+1.80%) |
Dec 28, 2011 | 6.689 | 6.710 | 6.591 | 6.621 | 5,781,276 | -0.04(-0.58%) |
Dec 27, 2011 | 6.739 | 6.763 | 6.613 | 6.659 | 5,750,907 | -0.10(-1.55%) |
Dec 23, 2011 | 6.776 | 6.785 | 6.680 | 6.764 | 3,317,835 | +0.11(+1.70%) |
Dec 21, 2011 | 6.676 | 6.688 | 6.567 | 6.650 | 3,517,892 | -0.03(-0.44%) |
Dec 20, 2011 | 6.541 | 6.713 | 6.516 | 6.680 | 3,798,682 | +0.27(+4.19%) |
Dec 19, 2011 | 6.508 | 6.541 | 6.394 | 6.411 | 4,455,005 | -0.05(-0.84%) |
Dec 16, 2011 | 6.331 | 6.491 | 6.273 | 6.466 | 5,683,600 | +0.15(+2.33%) |
Dec 15, 2011 | 6.298 | 6.378 | 6.214 | 6.319 | 3,547,836 | +0.11(+1.83%) |
Dec 14, 2011 | 6.168 | 6.277 | 6.126 | 6.205 | 4,368,322 | -0.00(-0.07%) |
Dec 13, 2011 | 6.399 | 6.462 | 6.151 | 6.210 | 3,753,011 | -0.13(-1.99%) |
Dec 12, 2011 | 6.310 | 6.373 | 6.218 | 6.336 | 3,552,545 | -0.08(-1.31%) |
Dec 09, 2011 | 6.268 | 6.474 | 6.182 | 6.420 | 5,413,045 | +0.16(+2.55%) |
Dec 08, 2011 | 6.277 | 6.315 | 6.180 | 6.260 | 5,311,899 | -0.08(-1.32%) |
Dec 07, 2011 | 6.180 | 6.373 | 6.142 | 6.344 | 4,355,144 | +0.10(+1.68%) |
Dec 06, 2011 | 6.214 | 6.273 | 6.113 | 6.239 | 4,386,386 | +0.05(+0.88%) |
Dec 05, 2011 | 6.184 | 6.214 | 6.071 | 6.184 | 4,860,918 | +0.13(+2.08%) |
Dec 02, 2011 | 5.974 | 6.088 | 5.924 | 6.058 | 6,302,870 | +0.18(+3.15%) |
Dec 01, 2011 | 5.962 | 5.987 | 5.819 | 5.874 | 4,074,361 | -0.13(-2.10%) |
Nov 30, 2011 | 5.828 | 6.004 | 5.765 | 6.000 | 7,775,339 | +0.38(+6.72%) |
Nov 29, 2011 | 5.538 | 5.650 | 5.500 | 5.622 | 4,831,586 | +0.10(+1.83%) |
Nov 28, 2011 | 5.508 | 5.542 | 5.445 | 5.521 | 3,419,219 | +0.22(+4.20%) |
Nov 25, 2011 | 5.320 | 5.450 | 5.282 | 5.299 | 1,578,466 | -0.06(-1.10%) |
Nov 23, 2011 | 5.534 | 5.559 | 5.341 | 5.357 | 3,896,576 | -0.26(-4.63%) |
Nov 22, 2011 | 5.584 | 5.676 | 5.550 | 5.618 | 4,810,026 | +0.04(+0.75%) |
Nov 21, 2011 | 5.706 | 5.752 | 5.546 | 5.576 | 4,838,586 | -0.28(-4.80%) |
Nov 18, 2011 | 5.823 | 5.865 | 5.760 | 5.857 | 3,083,864 | +0.06(+1.01%) |
Nov 17, 2011 | 5.949 | 6.004 | 5.756 | 5.798 | 4,862,242 | -0.17(-2.81%) |
Nov 16, 2011 | 6.008 | 6.096 | 5.949 | 5.966 | 3,501,193 | -0.09(-1.46%) |
Nov 15, 2011 | 5.912 | 6.105 | 5.878 | 6.054 | 4,031,588 | +0.10(+1.76%) |
Nov 14, 2011 | 6.084 | 6.142 | 5.882 | 5.949 | 5,127,332 | -0.19(-3.08%) |
Nov 11, 2011 | 6.088 | 6.168 | 6.008 | 6.138 | 6,835,597 | +0.15(+2.52%) |
Nov 10, 2011 | 6.147 | 6.180 | 5.937 | 5.987 | 10,288,390 | -0.03(-0.42%) |
Nov 09, 2011 | 6.226 | 6.323 | 5.995 | 6.012 | 11,683,453 | -0.37(-5.85%) |
Nov 08, 2011 | 6.462 | 6.495 | 6.119 | 6.386 | 8,639,903 | +0.14(+2.22%) |
Nov 07, 2011 | 6.252 | 6.373 | 6.117 | 6.247 | 5,175,210 | -0.02(-0.27%) |
Nov 04, 2011 | 6.256 | 6.302 | 6.163 | 6.264 | 5,040,236 | -0.06(-0.93%) |
Nov 03, 2011 | 6.487 | 6.503 | 6.243 | 6.323 | 9,434,544 | -0.09(-1.38%) |
Nov 02, 2011 | 6.676 | 6.676 | 6.306 | 6.411 | 9,934,993 | +0.24(+3.81%) |
Nov 01, 2011 | 6.184 | 6.382 | 6.029 | 6.176 | 11,847,245 | -0.28(-4.36%) |
Oct 31, 2011 | 6.403 | 6.531 | 6.323 | 6.457 | 6,073,615 | -0.10(-1.54%) |
Oct 28, 2011 | 6.545 | 6.579 | 6.407 | 6.558 | 6,508,178 | +0.04(+0.58%) |
Oct 27, 2011 | 6.382 | 6.613 | 6.294 | 6.520 | 7,852,226 | +0.45(+7.47%) |
Oct 26, 2011 | 6.058 | 6.130 | 5.869 | 6.067 | 5,609,674 | +0.08(+1.40%) |
Oct 25, 2011 | 6.134 | 6.168 | 5.974 | 5.983 | 3,894,566 | -0.19(-3.13%) |
Oct 24, 2011 | 6.088 | 6.202 | 6.063 | 6.176 | 5,378,482 | +0.08(+1.38%) |
Oct 21, 2011 | 5.937 | 6.105 | 5.886 | 6.092 | 4,947,013 | +0.26(+4.54%) |
Oct 20, 2011 | 5.777 | 5.836 | 5.668 | 5.828 | 6,063,387 | +0.03(+0.51%) |
Oct 19, 2011 | 5.790 | 5.912 | 5.735 | 5.798 | 8,422,740 | +0.01(+0.14%) |
Oct 18, 2011 | 5.471 | 5.903 | 5.450 | 5.790 | 8,103,651 | +0.28(+5.11%) |
Oct 17, 2011 | 5.479 | 5.597 | 5.366 | 5.508 | 9,156,005 | +0.00(+0.00%) |
Oct 14, 2011 | 5.387 | 5.542 | 5.349 | 5.508 | 6,451,344 | +0.24(+4.46%) |
Oct 13, 2011 | 5.210 | 5.299 | 5.021 | 5.273 | 5,189,706 | +0.00(+0.08%) |
Oct 12, 2011 | 5.122 | 5.353 | 5.084 | 5.269 | 5,084,735 | +0.21(+4.15%) |
Oct 11, 2011 | 5.126 | 5.173 | 5.028 | 5.059 | 4,879,091 | -0.10(-1.95%) |
Oct 10, 2011 | 4.954 | 5.181 | 4.925 | 5.160 | 5,192,183 | +0.33(+6.87%) |
Oct 07, 2011 | 5.152 | 5.181 | 4.820 | 4.828 | 5,555,995 | -0.32(-6.28%) |
Oct 06, 2011 | 5.072 | 5.156 | 4.996 | 5.152 | 5,103,521 | +0.24(+4.87%) |
Oct 05, 2011 | 5.042 | 5.042 | 4.661 | 4.912 | 8,330,967 | +0.05(+1.12%) |
Oct 04, 2011 | 4.513 | 4.866 | 4.371 | 4.858 | 7,040,474 | +0.28(+6.05%) |